Mitchells & Butlers PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 274.50 | 277.50 | 269.50 | 274.00 | 274.00 | 170,860 |
| 2025-05-16 | 270.00 | 274.50 | 266.00 | 274.50 | 274.50 | 246,890 |
| 2025-05-15 | 271.00 | 276.00 | 262.50 | 266.50 | 266.50 | 322,386 |
| 2025-05-14 | 275.00 | 275.00 | 267.00 | 271.00 | 271.00 | 183,851 |
| 2025-05-13 | 264.50 | 275.50 | 264.50 | 268.50 | 268.50 | 190,882 |
| 2025-05-12 | 265.00 | 271.50 | 263.50 | 270.00 | 270.00 | 347,049 |
| 2025-05-09 | 263.00 | 269.00 | 263.00 | 267.00 | 267.00 | 181,518 |
| 2025-05-08 | 265.00 | 267.00 | 261.50 | 266.00 | 266.00 | 269,080 |
| 2025-05-07 | 257.50 | 265.00 | 254.00 | 265.00 | 265.00 | 240,811 |
| 2025-05-06 | 263.00 | 263.00 | 254.50 | 257.50 | 257.50 | 287,761 |
| 2025-05-02 | 255.00 | 262.50 | 255.00 | 258.00 | 258.00 | 293,106 |
| 2025-05-01 | 241.50 | 261.00 | 241.50 | 261.00 | 261.00 | 279,706 |
| 2025-04-30 | 251.00 | 251.00 | 242.50 | 247.50 | 247.50 | 438,486 |
| 2025-04-29 | 244.50 | 247.50 | 242.50 | 246.50 | 246.50 | 154,819 |
| 2025-04-28 | 241.50 | 244.50 | 238.00 | 243.50 | 243.50 | 227,338 |
| 2025-04-25 | 240.00 | 241.50 | 235.50 | 240.00 | 240.00 | 232,323 |
| 2025-04-24 | 245.50 | 247.00 | 237.50 | 238.00 | 238.00 | 218,123 |
| 2025-04-23 | 246.50 | 246.50 | 242.00 | 245.00 | 245.00 | 277,456 |
| 2025-04-22 | 242.00 | 248.50 | 242.00 | 243.00 | 243.00 | 222,961 |
| 2025-04-17 | 239.50 | 245.50 | 237.66 | 244.00 | 244.00 | 311,684 |
| 2025-04-16 | 240.00 | 242.50 | 234.50 | 242.50 | 242.50 | 466,891 |
| 2025-04-15 | 237.50 | 244.00 | 237.50 | 241.50 | 241.50 | 279,049 |
| 2025-04-14 | 235.00 | 238.00 | 231.43 | 237.00 | 237.00 | 319,086 |
| 2025-04-11 | 228.50 | 234.00 | 225.50 | 232.50 | 232.50 | 303,286 |
| 2025-04-10 | 227.00 | 232.00 | 220.50 | 227.00 | 227.00 | 427,672 |
| 2025-04-09 | 224.50 | 225.50 | 219.90 | 222.00 | 222.00 | 906,401 |
| 2025-04-08 | 221.00 | 229.50 | 216.28 | 225.50 | 225.50 | 378,571 |
| 2025-04-07 | 214.50 | 223.00 | 194.40 | 220.00 | 220.00 | 1,738,986 |
| 2025-04-04 | 204.50 | 211.50 | 203.80 | 211.50 | 211.50 | 725,446 |
| 2025-04-03 | 208.50 | 212.50 | 208.00 | 208.50 | 208.50 | 173,919 |
| 2025-04-02 | 210.00 | 213.00 | 206.00 | 211.00 | 211.00 | 306,697 |
| 2025-04-01 | 211.50 | 213.00 | 209.49 | 210.50 | 210.50 | 356,109 |
| 2025-03-31 | 213.50 | 218.60 | 209.96 | 211.00 | 211.00 | 530,627 |
| 2025-03-28 | 222.50 | 222.50 | 215.00 | 218.50 | 218.50 | 220,791 |
| 2025-03-27 | 218.50 | 225.00 | 217.00 | 218.50 | 218.50 | 207,123 |
| 2025-03-26 | 220.00 | 224.00 | 220.00 | 223.50 | 223.50 | 131,553 |
| 2025-03-25 | 224.50 | 224.50 | 218.90 | 221.00 | 221.00 | 148,350 |
| 2025-03-24 | 227.50 | 227.50 | 217.00 | 219.50 | 219.50 | 238,645 |
| 2025-03-21 | 227.00 | 227.50 | 217.00 | 222.50 | 222.50 | 797,185 |
| 2025-03-20 | 219.50 | 227.50 | 219.50 | 226.00 | 226.00 | 459,509 |
| 2025-03-19 | 220.00 | 229.00 | 220.00 | 224.50 | 224.50 | 219,687 |
| 2025-03-18 | 227.50 | 228.50 | 222.50 | 224.50 | 224.50 | 186,358 |
| 2025-03-17 | 219.50 | 224.50 | 217.50 | 224.00 | 224.00 | 137,816 |
| 2025-03-14 | 210.50 | 224.00 | 210.00 | 222.50 | 222.50 | 235,432 |
| 2025-03-13 | 220.00 | 221.50 | 213.33 | 215.50 | 215.50 | 316,199 |
| 2025-03-12 | 218.00 | 225.00 | 218.00 | 220.00 | 220.00 | 139,661 |
| 2025-03-11 | 214.00 | 223.50 | 214.00 | 223.00 | 223.00 | 227,353 |
| 2025-03-10 | 223.50 | 223.50 | 217.16 | 217.50 | 217.50 | 1,348,371 |
| 2025-03-07 | 218.00 | 219.50 | 214.00 | 218.50 | 218.50 | 266,861 |
| 2025-03-06 | 214.50 | 219.00 | 213.00 | 216.50 | 216.50 | 166,070 |
| 2025-03-05 | 219.00 | 225.00 | 215.50 | 216.00 | 216.00 | 562,399 |
| 2025-03-04 | 225.50 | 228.00 | 219.50 | 220.00 | 220.00 | 385,583 |
| 2025-03-03 | 226.00 | 226.99 | 221.00 | 224.50 | 224.50 | 190,439 |
| 2025-02-28 | 219.00 | 223.00 | 219.00 | 221.00 | 221.00 | 682,298 |
| 2025-02-27 | 221.50 | 227.00 | 220.50 | 222.00 | 222.00 | 211,542 |
| 2025-02-26 | 223.00 | 229.50 | 223.00 | 226.50 | 226.50 | 185,824 |
| 2025-02-25 | 221.00 | 228.50 | 221.00 | 227.50 | 227.50 | 212,302 |
| 2025-02-24 | 229.00 | 231.50 | 224.50 | 226.50 | 226.50 | 315,815 |
| 2025-02-21 | 225.00 | 232.50 | 225.00 | 229.00 | 229.00 | 214,934 |
| 2025-02-20 | 225.50 | 228.00 | 224.50 | 227.50 | 227.50 | 363,569 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.